Mercado fechará em 1 h 27 min
BOVESPA
128.625,14 +116,47 (+0,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.280,49 +145,23 (+0,25%) PETROLEO CRU
78,28 +0,17 (+0,22%) OURO
2.334,50 +25,90 (+1,12%) Bitcoin USD
62.993,86 -1.052,70 (-1,64%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:33PM EDT. Mercado aberto.
Preço de exercício:91.00
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00091000 | 2024-05-06 10:11AM EDT | 2024-05-10 | 2.97 | 2.63 | 2.70 | +0.98 | +49.25% | 41 | 185 | 22.17% |
| XLE240517C00091000 | 2024-05-06 1:57PM EDT | 2024-05-17 | 3.03 | 2.98 | 3.05 | +0.88 | +40.93% | 10 | 1,297 | 21.83% |
| XLE240524C00091000 | 2024-05-03 1:19PM EDT | 2024-05-24 | 2.49 | 3.25 | 3.40 | 0.00 | - | 31 | 47 | 22.36% |
| XLE240531C00091000 | 2024-05-06 10:36AM EDT | 2024-05-31 | 4.01 | 3.50 | 3.60 | +1.73 | +75.88% | 1 | 31 | 21.41% |
| XLE240607C00091000 | 2024-05-06 10:53AM EDT | 2024-06-07 | 4.17 | 3.75 | 3.90 | +1.15 | +38.08% | 1 | 2 | 22.00% |
| XLE240621C00091000 | 2024-05-06 1:09PM EDT | 2024-06-21 | 4.34 | 4.25 | 4.35 | +0.84 | +24.00% | 13 | 4,969 | 22.10% |
| XLE240628C00091000 | 2024-05-02 12:05PM EDT | 2024-06-28 | 4.72 | 4.35 | 4.45 | +0.92 | +24.21% | 1 | 500 | 21.36% |
| XLE240719C00091000 | 2024-05-03 3:32PM EDT | 2024-07-19 | 4.05 | 4.75 | 4.85 | 0.00 | - | 11 | 515 | 20.64% |
| XLE240816C00091000 | 2024-05-03 11:29AM EDT | 2024-08-16 | 5.42 | 5.50 | 5.65 | +0.92 | +20.44% | 1 | 519 | 21.85% |
| XLE240920C00091000 | 2024-05-03 12:28PM EDT | 2024-09-20 | 5.75 | 6.50 | 6.65 | 0.00 | - | 39 | 295 | 23.41% |
| XLE240930C00091000 | 2024-05-02 12:58PM EDT | 2024-09-30 | 6.15 | 6.55 | 6.70 | 0.00 | - | 6 | 91 | 22.82% |
| XLE241220C00091000 | 2024-05-01 3:00PM EDT | 2024-12-20 | 8.10 | 8.35 | 8.50 | 0.00 | - | 1 | 67 | 24.62% |
| XLE241231C00091000 | 2024-05-01 10:30AM EDT | 2024-12-31 | 8.30 | 8.35 | 8.50 | 0.00 | - | 60 | 69 | 24.05% |
| XLE260116C00091000 | 2024-04-25 1:28PM EDT | 2026-01-16 | 15.75 | 13.25 | 13.55 | 0.00 | - | 3 | 29 | 25.62% |
| XLE260618C00091000 | 2024-04-15 2:09PM EDT | 2026-06-18 | 18.02 | 14.70 | 15.35 | 0.00 | - | 1 | 0 | 26.37% |
| XLE261218C00091000 | 2024-05-03 2:44PM EDT | 2026-12-18 | 15.60 | 14.15 | 17.25 | 0.00 | - | 5 | 23 | 26.97% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00091000 | 2024-05-06 1:50PM EDT | 2024-05-10 | 0.13 | 0.13 | 0.14 | -0.34 | -72.34% | 576 | 1,058 | 20.51% |
| XLE240517P00091000 | 2024-05-06 2:09PM EDT | 2024-05-17 | 0.37 | 0.38 | 0.39 | -0.28 | -43.08% | 2,018 | 3,227 | 19.07% |
| XLE240524P00091000 | 2024-05-06 1:57PM EDT | 2024-05-24 | 0.58 | 0.57 | 0.59 | -0.36 | -38.30% | 54 | 162 | 18.24% |
| XLE240531P00091000 | 2024-05-06 1:47PM EDT | 2024-05-31 | 0.77 | 0.74 | 0.77 | -0.45 | -36.89% | 9 | 155 | 17.80% |
| XLE240607P00091000 | 2024-05-06 1:19PM EDT | 2024-06-07 | 0.92 | 0.91 | 0.93 | -0.43 | -31.85% | 11 | 68 | 17.48% |
| XLE240614P00091000 | 2024-05-06 1:56PM EDT | 2024-06-14 | 1.07 | 1.06 | 1.11 | -0.48 | -30.97% | 4 | 20 | 17.55% |
| XLE240621P00091000 | 2024-05-06 2:15PM EDT | 2024-06-21 | 1.24 | 1.22 | 1.24 | -0.37 | -22.98% | 139 | 3,168 | 17.29% |
| XLE240628P00091000 | 2024-05-06 1:43PM EDT | 2024-06-28 | 1.64 | 1.59 | 1.63 | -0.54 | -24.77% | 4 | 75 | 19.12% |
| XLE240719P00091000 | 2024-05-06 2:12PM EDT | 2024-07-19 | 1.99 | 1.96 | 1.99 | -0.35 | -14.96% | 60 | 707 | 18.52% |
| XLE240816P00091000 | 2024-05-03 12:55PM EDT | 2024-08-16 | 2.88 | 2.44 | 2.48 | 0.00 | - | 447 | 1,256 | 18.43% |
| XLE240920P00091000 | 2024-05-06 11:48AM EDT | 2024-09-20 | 2.84 | 2.99 | 3.05 | -0.71 | -20.00% | 2 | 721 | 18.53% |
| XLE240930P00091000 | 2024-05-03 9:44AM EDT | 2024-09-30 | 3.65 | 3.25 | 3.35 | 0.00 | - | 18 | 266 | 19.21% |
| XLE241220P00091000 | 2024-05-01 3:28PM EDT | 2024-12-20 | 4.90 | 4.45 | 4.55 | 0.00 | - | 73 | 98 | 19.65% |
| XLE241231P00091000 | 2024-04-24 3:08PM EDT | 2024-12-31 | 4.05 | 4.60 | 4.75 | 0.00 | - | 1 | 60 | 19.89% |
| XLE250331P00091000 | 2024-04-12 3:48PM EDT | 2025-03-31 | 5.46 | 5.60 | 5.70 | 0.00 | - | - | 1 | 19.72% |
| XLE260116P00091000 | 2024-02-13 10:50AM EDT | 2026-01-16 | 13.05 | 8.30 | 12.00 | 0.00 | - | 6 | 35 | 27.71% |
| XLE260618P00091000 | 2024-03-15 9:31AM EDT | 2026-06-18 | 10.40 | 6.50 | 11.50 | 0.00 | - | - | 1 | 23.87% |
| XLE261218P00091000 | 2024-04-26 3:14PM EDT | 2026-12-18 | 9.88 | 8.95 | 12.90 | 0.00 | - | 1 | 1 | 23.87% |
© 2024 Yahoo. Todos os direitos reservados.